4,910$
2,08%
Echtzeit-Aktienkurs Sophia Genetics S.A.
Bid:
Ask:
Aktienkurse zur Sophia Genetics S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 4,83 | 4,95 | 4,77 | 4,93 | 2,49% | 56.302,00 |
| 25.11.2025 | 4,81 | 4,92 | 4,62 | 4,81 | -0,82% | 201.970,00 |
| 24.11.2025 | 4,54 | 4,90 | 4,36 | 4,85 | 6,83% | 117.439,00 |
| 21.11.2025 | 3,98 | 4,71 | 3,91 | 4,54 | 16,41% | 264.655,00 |
| 20.11.2025 | 4,10 | 4,20 | 3,84 | 3,90 | -2,74% | 69.152,00 |
| 19.11.2025 | 4,08 | 4,10 | 3,98 | 4,01 | -2,05% | 78.679,00 |
| 18.11.2025 | 4,01 | 4,15 | 4,01 | 4,09 | 1,09% | 79.667,00 |
| 17.11.2025 | 4,28 | 4,28 | 4,05 | 4,05 | -6,03% | 75.792,00 |
| 14.11.2025 | 4,30 | 4,47 | 4,10 | 4,31 | -1,01% | 50.088,00 |
| 13.11.2025 | 4,29 | 4,50 | 4,25 | 4,35 | 1,49% | 35.321,00 |
| 12.11.2025 | 4,64 | 4,70 | 4,29 | 4,29 | -6,13% | 45.546,00 |
| 11.11.2025 | 4,57 | 4,69 | 4,37 | 4,57 | 4,70% | 74.037,00 |
| 10.11.2025 | 4,37 | 4,57 | 4,21 | 4,37 | -0,11% | 47.486,00 |
| 07.11.2025 | 4,64 | 4,64 | 4,31 | 4,37 | -8,12% | 142.437,00 |
| 06.11.2025 | 4,48 | 4,76 | 4,48 | 4,76 | 4,76% | 69.843,00 |
| 05.11.2025 | 4,54 | 4,72 | 4,47 | 4,54 | -2,99% | 175.604,00 |
| 04.11.2025 | 4,82 | 5,11 | 4,63 | 4,68 | -6,49% | 113.173,00 |
| 03.11.2025 | 4,99 | 5,08 | 4,83 | 5,01 | 0,10% | 193.201,00 |
| 31.10.2025 | 5,26 | 5,30 | 4,89 | 5,00 | -3,66% | 157.217,00 |
| 30.10.2025 | 4,56 | 5,30 | 4,55 | 5,19 | 16,37% | 604.929,00 |
| 29.10.2025 | 4,06 | 4,65 | 4,05 | 4,46 | 9,05% | 152.561,00 |
| 28.10.2025 | 4,20 | 4,29 | 4,01 | 4,09 | -2,62% | 92.780,00 |
| 27.10.2025 | 4,29 | 4,37 | 4,08 | 4,20 | -1,18% | 106.158,00 |
| 24.10.2025 | 4,10 | 4,35 | 4,01 | 4,25 | 3,16% | 69.002,00 |
| 23.10.2025 | 4,08 | 4,41 | 4,01 | 4,12 | 3,00% | 88.684,00 |
| 22.10.2025 | 4,18 | 4,18 | 3,75 | 4,00 | -4,76% | 59.039,00 |
| 21.10.2025 | 4,18 | 4,20 | 4,00 | 4,20 | 0,24% | 34.165,00 |
| 20.10.2025 | 4,37 | 4,37 | 3,79 | 4,19 | -2,78% | 119.844,00 |
| 17.10.2025 | 4,31 | 4,43 | 4,25 | 4,31 | -2,93% | 79.713,00 |
| 16.10.2025 | 4,48 | 4,70 | 4,27 | 4,44 | 3,50% | 374.540,00 |
| 15.10.2025 | 4,25 | 4,47 | 4,25 | 4,29 | 0,35% | 34.903,00 |
| 14.10.2025 | 4,01 | 4,36 | 3,93 | 4,28 | 5,82% | 34.620,00 |
| 13.10.2025 | 4,24 | 4,25 | 4,00 | 4,04 | -3,35% | 146.143,00 |
| 10.10.2025 | 4,51 | 4,67 | 4,17 | 4,18 | -8,33% | 113.920,00 |
| 09.10.2025 | 4,45 | 4,71 | 4,37 | 4,56 | 1,79% | 123.509,00 |
| 08.10.2025 | 4,16 | 4,64 | 4,16 | 4,48 | 7,69% | 156.791,00 |
| 07.10.2025 | 4,02 | 4,24 | 4,00 | 4,16 | 2,72% | 107.164,00 |
| 06.10.2025 | 4,39 | 4,52 | 3,91 | 4,05 | -7,95% | 199.444,00 |
| 03.10.2025 | 4,42 | 4,45 | 4,32 | 4,40 | -1,57% | 15.595,00 |
| 02.10.2025 | 4,42 | 4,55 | 4,42 | 4,47 | 0,45% | 52.019,00 |
| 01.10.2025 | 4,85 | 4,86 | 4,42 | 4,45 | -6,51% | 102.705,00 |
| 30.09.2025 | 4,40 | 4,90 | 4,39 | 4,76 | 7,45% | 222.508,00 |
| 29.09.2025 | 4,10 | 4,50 | 3,90 | 4,43 | 7,26% | 247.791,00 |
| 26.09.2025 | 3,43 | 4,16 | 3,41 | 4,13 | 20,41% | 226.575,00 |
| 25.09.2025 | 3,72 | 3,74 | 3,37 | 3,43 | -9,26% | 65.715,00 |
| 24.09.2025 | 3,95 | 3,98 | 3,68 | 3,78 | -4,55% | 33.710,00 |
| 23.09.2025 | 3,87 | 4,02 | 3,82 | 3,96 | 0,76% | 117.512,00 |
| 22.09.2025 | 3,24 | 3,93 | 3,21 | 3,93 | 18,37% | 181.373,00 |
| 19.09.2025 | 3,20 | 3,40 | 3,15 | 3,32 | 4,40% | 43.784,00 |
| 18.09.2025 | 3,28 | 3,36 | 3,15 | 3,18 | -1,55% | 39.698,00 |
| 17.09.2025 | 3,23 | 3,35 | 3,22 | 3,23 | 0,00% | 21.866,00 |
| 16.09.2025 | 3,16 | 3,25 | 3,15 | 3,23 | 1,89% | 20.533,00 |
| 15.09.2025 | 3,12 | 3,22 | 3,12 | 3,17 | 1,60% | 14.480,00 |
| 12.09.2025 | 3,10 | 3,21 | 3,10 | 3,12 | -2,50% | 15.578,00 |
| 11.09.2025 | 3,25 | 3,33 | 3,20 | 3,20 | -3,32% | 17.747,00 |
| 10.09.2025 | 3,27 | 3,34 | 3,16 | 3,31 | 1,53% | 51.202,00 |
| 09.09.2025 | 3,35 | 3,35 | 3,20 | 3,26 | -1,81% | 63.146,00 |
| 08.09.2025 | 3,30 | 3,45 | 3,25 | 3,32 | 2,47% | 34.620,00 |
| 05.09.2025 | 3,39 | 3,46 | 3,22 | 3,24 | -4,99% | 97.528,00 |
| 04.09.2025 | 3,42 | 3,49 | 3,36 | 3,41 | -0,58% | 8.889,00 |
| 03.09.2025 | 3,36 | 3,48 | 3,36 | 3,43 | 2,39% | 18.052,00 |
| 02.09.2025 | 3,34 | 3,49 | 3,24 | 3,35 | -3,18% | 46.472,00 |
| 29.08.2025 | 3,29 | 3,51 | 3,29 | 3,46 | 4,53% | 15.015,00 |
| 28.08.2025 | 3,38 | 3,51 | 3,28 | 3,31 | -0,60% | 58.207,00 |
| 27.08.2025 | 3,38 | 3,40 | 3,30 | 3,33 | -1,48% | 42.811,00 |
| 26.08.2025 | 3,41 | 3,67 | 3,31 | 3,38 | -2,03% | 58.267,00 |
| 25.08.2025 | 3,54 | 3,69 | 3,39 | 3,45 | -4,43% | 54.175,00 |
| 22.08.2025 | 3,59 | 3,62 | 3,54 | 3,61 | 4,94% | 47.145,00 |
| 21.08.2025 | 3,42 | 3,70 | 3,42 | 3,44 | -3,91% | 42.539,00 |
| 20.08.2025 | 3,40 | 3,65 | 3,40 | 3,58 | 1,99% | 39.599,00 |
| 19.08.2025 | 3,50 | 3,51 | 3,34 | 3,51 | 0,57% | 29.640,00 |
| 18.08.2025 | 3,44 | 3,53 | 3,40 | 3,49 | 0,58% | 49.618,00 |
| 15.08.2025 | 3,27 | 3,50 | 3,26 | 3,47 | 5,79% | 36.659,00 |
| 14.08.2025 | 3,03 | 3,32 | 3,03 | 3,28 | 5,47% | 70.645,00 |
| 13.08.2025 | 3,17 | 3,23 | 2,99 | 3,11 | -0,96% | 65.048,00 |
| 12.08.2025 | 3,02 | 3,21 | 2,97 | 3,14 | 4,32% | 55.715,00 |
| 11.08.2025 | 3,13 | 3,24 | 2,96 | 3,01 | -5,35% | 58.491,00 |
| 08.08.2025 | 3,20 | 3,23 | 3,11 | 3,18 | -0,62% | 24.343,00 |
| 07.08.2025 | 3,14 | 3,28 | 3,03 | 3,20 | 1,65% | 46.649,00 |
| 06.08.2025 | 3,15 | 3,35 | 3,14 | 3,15 | -7,95% | 46.344,00 |
| 05.08.2025 | 2,99 | 3,48 | 2,92 | 3,42 | 3,64% | 1.037.000,00 |
| 04.08.2025 | 3,25 | 3,56 | 3,22 | 3,30 | 4,43% | 104.920,00 |
| 01.08.2025 | 3,10 | 3,22 | 3,10 | 3,16 | 0,32% | 24.042,00 |
| 31.07.2025 | 3,18 | 3,33 | 3,12 | 3,15 | -0,94% | 20.405,00 |
| 30.07.2025 | 3,24 | 3,43 | 3,18 | 3,18 | -2,75% | 8.229,00 |
| 29.07.2025 | 3,42 | 3,49 | 3,23 | 3,27 | -2,68% | 32.992,00 |
| 28.07.2025 | 3,58 | 3,73 | 3,30 | 3,36 | -6,67% | 21.666,00 |
| 25.07.2025 | 3,62 | 3,75 | 3,58 | 3,60 | -0,28% | 9.362,00 |
| 24.07.2025 | 3,59 | 3,74 | 3,51 | 3,61 | 0,00% | 16.241,00 |
| 23.07.2025 | 3,43 | 3,61 | 3,43 | 3,61 | 5,25% | 9.694,00 |
| 22.07.2025 | 3,55 | 3,72 | 3,43 | 3,43 | -1,72% | 26.351,00 |
| 21.07.2025 | 3,73 | 3,76 | 3,44 | 3,49 | -6,18% | 50.016,00 |
| 18.07.2025 | 3,67 | 3,74 | 3,66 | 3,72 | -0,80% | 13.465,00 |
| 17.07.2025 | 3,62 | 3,75 | 3,61 | 3,75 | 3,59% | 34.472,00 |
| 16.07.2025 | 3,61 | 3,64 | 3,48 | 3,62 | 4,32% | 21.652,00 |
| 15.07.2025 | 3,47 | 3,57 | 3,46 | 3,47 | 0,29% | 7.697,00 |
| 14.07.2025 | 3,45 | 3,59 | 3,36 | 3,46 | -0,86% | 62.704,00 |
| 11.07.2025 | 3,69 | 3,69 | 3,49 | 3,49 | -6,93% | 27.392,00 |
| 10.07.2025 | 3,65 | 3,79 | 3,65 | 3,75 | 1,35% | 42.597,00 |
| 09.07.2025 | 3,60 | 3,75 | 3,60 | 3,70 | 3,93% | 24.448,00 |